Shanghai Kelai Mechatronics historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	17.610	17.830	17.480	17.600	17.600	5,944,100
2025-04-24	17.880	18.070	17.560	17.610	17.610	8,572,400
2025-04-23	17.360	18.730	17.340	18.010	18.010	16,767,900
2025-04-22	17.400	17.480	17.190	17.190	17.190	4,813,000
2025-04-21	17.180	17.460	16.880	17.420	17.420	4,876,455
2025-04-18	17.010	17.190	16.880	17.080	17.080	3,803,800
2025-04-17	16.820	17.250	16.800	17.050	17.050	4,895,800
2025-04-16	17.360	17.360	16.730	16.950	16.950	6,393,500
2025-04-15	17.490	17.810	17.320	17.410	17.410	5,410,800
2025-04-14	17.570	17.830	17.450	17.580	17.580	7,952,400
2025-04-11	17.000	17.550	16.830	17.300	17.300	9,420,700
2025-04-10	17.000	17.470	17.000	17.030	17.030	11,849,040
2025-04-09	15.980	16.770	14.870	16.630	16.630	13,712,740
2025-04-08	17.000	17.420	15.740	16.270	16.270	15,635,100
2025-04-07	17.470	18.160	17.430	17.430	17.430	8,098,300
2025-04-03	19.520	19.920	19.300	19.370	19.370	7,583,100
2025-04-02	19.700	20.150	19.680	19.860	19.860	7,137,400
2025-04-01	19.800	20.030	19.740	19.820	19.820	7,551,605
2025-03-31	19.950	20.150	19.230	19.780	19.780	12,762,200
2025-03-28	20.680	20.870	20.190	20.210	20.210	10,950,718
2025-03-27	21.180	21.270	20.680	20.800	20.800	13,436,300
2025-03-26	21.200	21.790	21.090	21.400	21.400	12,962,100
2025-03-25	21.800	22.350	21.120	21.200	21.200	17,338,517
2025-03-24	23.270	23.380	21.220	21.910	21.910	30,484,719
2025-03-21	25.200	25.320	23.520	23.580	23.580	37,699,397
2025-03-20	24.110	26.530	23.290	25.230	25.230	60,090,696
2025-03-19	24.540	24.960	23.410	24.120	24.120	40,876,043
2025-03-18	24.810	25.490	23.850	24.060	24.060	54,948,507
2025-03-17	23.180	24.810	23.160	24.810	24.810	54,067,672
2025-03-14	21.150	23.180	20.860	22.550	22.550	23,652,962
2025-03-13	21.900	21.940	20.950	21.180	21.180	10,358,327
2025-03-12	22.300	22.530	21.880	21.900	21.900	12,083,323
2025-03-11	21.810	22.280	21.810	22.110	22.110	10,584,063
2025-03-10	21.600	22.470	21.580	22.390	22.390	19,488,526
2025-03-07	22.170	22.170	21.530	21.690	21.690	11,679,669
2025-03-06	21.970	22.300	21.720	22.060	22.060	19,181,674
2025-03-05	21.730	22.000	21.340	21.760	21.760	20,262,995
2025-03-04	19.670	21.790	19.620	21.790	21.790	15,233,244
2025-03-03	20.280	20.440	19.630	19.810	19.810	8,845,304
2025-02-28	21.490	21.490	20.050	20.100	20.100	12,719,567
2025-02-27	21.810	21.980	21.190	21.530	21.530	13,865,488
2025-02-26	21.250	22.470	21.150	21.940	21.940	20,974,252
2025-02-25	20.640	21.450	20.570	21.220	21.220	12,225,000
2025-02-24	20.980	21.100	20.510	20.920	20.920	9,359,876
2025-02-21	21.040	21.120	20.740	20.900	20.900	10,451,700
2025-02-20	20.730	21.290	20.560	20.960	20.960	13,019,980
2025-02-19	19.900	20.750	19.880	20.730	20.730	15,358,880
2025-02-18	20.200	20.500	19.860	19.910	19.910	9,493,900
2025-02-17	19.850	20.290	19.820	20.200	20.200	6,288,700
2025-02-14	20.000	20.250	19.900	19.990	19.990	5,708,671
2025-02-13	20.410	20.510	20.080	20.120	20.120	7,717,200
2025-02-12	19.970	20.510	19.900	20.420	20.420	9,466,623
2025-02-11	20.300	20.330	19.980	20.000	20.000	5,958,833
2025-02-10	20.190	20.270	19.920	20.250	20.250	7,610,700
2025-02-07	20.240	20.450	19.920	20.200	20.200	9,956,800
2025-02-06	19.550	20.290	19.330	20.180	20.180	9,367,000
2025-02-05	19.010	19.770	18.910	19.560	19.560	7,705,300
2025-01-27	19.440	19.530	18.800	18.800	18.800	5,449,800
2025-01-24	19.200	19.370	19.050	19.320	19.320	5,883,101
2025-01-23	19.600	19.890	19.300	19.300	19.300	6,508,110

← NewerPage 7 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-07	0.0740 CNY
2022-06-02	0.0580 CNY
2021-06-08	0.1490 CNY
2020-05-26	0.2394 CNY
2019-04-25	0.1261 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.